Faron Pharmaceuticals Oy (AIM:FARN)
London · Delayed Price · Currency is GBP · Price in GBX 37.15
-0.85 (-2.24%)
Sep 4, 2026, 3:47 PM GMT
Faron Pharmaceuticals Oy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 38.00 | 40.00 | 35.45 | 38.00 | 38.00 | - | 58,610 |
| Sep 3, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 6.44% | 20,776 |
| Sep 2, 2026 | 40.29 | 35.70 | 35.70 | 35.70 | 35.70 | -9.62% | 3,908 |
| Sep 1, 2026 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 102,749 |
| Aug 28, 2026 | 39.50 | 41.00 | 38.00 | 40.00 | 40.00 | 3.36% | 93,561 |
| Aug 27, 2026 | 40.50 | 42.00 | 38.70 | 38.70 | 38.70 | -3.25% | 134,728 |
| Aug 26, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 64,660 |
| Aug 25, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 45,845 |
| Aug 24, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 13,493 |
| Aug 21, 2026 | 40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 1.23% | 16,730 |
| Aug 20, 2026 | 40.50 | 42.00 | 39.25 | 40.50 | 40.50 | - | 27,122 |
| Aug 19, 2026 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | 4.65% | 13,693 |
| Aug 18, 2026 | 40.50 | 41.66 | 38.70 | 38.70 | 38.70 | -4.44% | 31,539 |
| Aug 17, 2026 | 39.50 | 42.00 | 39.45 | 40.50 | 40.50 | 2.27% | 35,116 |
| Aug 14, 2026 | 39.50 | 42.00 | 37.00 | 39.60 | 39.60 | -3.41% | 7,364 |
| Aug 13, 2026 | 41.00 | 42.00 | 40.21 | 41.00 | 41.00 | - | 41,536 |
| Aug 12, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 17,381 |
| Aug 11, 2026 | 41.00 | 42.00 | 40.11 | 41.00 | 41.00 | - | 65,726 |
| Aug 10, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 26,021 |
| Aug 7, 2026 | 41.00 | 43.00 | 39.00 | 41.00 | 41.00 | -1.20% | 283,253 |
| Aug 6, 2026 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 28,013 |
| Aug 5, 2026 | 42.00 | 44.00 | 40.00 | 41.50 | 41.50 | -1.19% | 134,992 |
| Aug 4, 2026 | 42.00 | 44.20 | 40.00 | 42.00 | 42.00 | - | 91,629 |
| Aug 3, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 306,319 |
| Jul 31, 2026 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 67,164 |
| Jul 30, 2026 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 64,580 |
| Jul 29, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 148,936 |
| Jul 28, 2026 | 41.50 | 44.00 | 42.35 | 43.00 | 43.00 | 3.61% | 310,157 |
| Jul 27, 2026 | 40.50 | 44.00 | 39.00 | 41.50 | 41.50 | 2.47% | 277,657 |
| Jul 24, 2026 | 41.00 | 40.64 | 39.05 | 40.50 | 40.50 | -1.22% | 147,703 |
| Jul 23, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 27,885 |
| Jul 22, 2026 | 40.50 | 41.96 | 40.15 | 41.00 | 41.00 | 1.23% | 16,235 |
| Jul 21, 2026 | 40.50 | 41.20 | 39.00 | 40.50 | 40.50 | - | 6,814 |
| Jul 20, 2026 | 41.00 | 41.00 | 39.00 | 40.50 | 40.50 | -1.22% | 47,066 |
| Jul 17, 2026 | 41.00 | 42.00 | 38.63 | 41.00 | 41.00 | - | 45,407 |
| Jul 16, 2026 | 42.00 | 41.30 | 40.22 | 41.00 | 41.00 | -2.38% | 46,915 |
| Jul 15, 2026 | 42.00 | 42.00 | 40.08 | 42.00 | 42.00 | - | 15,828 |
| Jul 14, 2026 | 41.50 | 41.60 | 40.00 | 42.00 | 42.00 | 1.20% | 95,977 |
| Jul 13, 2026 | 41.50 | 43.00 | 38.10 | 41.50 | 41.50 | - | 144,987 |
| Jul 10, 2026 | 41.50 | 41.62 | 40.00 | 41.50 | 41.50 | - | 39,662 |
| Jul 9, 2026 | 41.00 | 42.20 | 40.02 | 41.50 | 41.50 | 1.22% | 29,176 |
| Jul 8, 2026 | 41.00 | 42.00 | 40.02 | 41.00 | 41.00 | - | 26,588 |
| Jul 7, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 32,687 |
| Jul 6, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 50,251 |
| Jul 3, 2026 | 41.00 | 42.65 | 40.00 | 42.00 | 42.00 | 2.44% | 65,101 |
| Jul 2, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 561 |
| Jul 1, 2026 | 41.00 | 41.70 | 40.15 | 41.00 | 41.00 | - | 37,577 |
| Jun 30, 2026 | 41.00 | 41.50 | 40.15 | 41.00 | 41.00 | - | 16,984 |
| Jun 29, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -0.97% | 33,929 |
| Jun 26, 2026 | 41.50 | 42.00 | 40.20 | 41.40 | 41.40 | -0.24% | 80,445 |